Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 31.24 | 31.30 | 30.57 | 30.84 | 7,206,271 | -0.41(-1.32%) |
Jan 29, 2004 | 31.58 | 31.69 | 31.12 | 31.25 | 5,396,662 | -0.30(-0.96%) |
Jan 28, 2004 | 31.84 | 31.87 | 31.45 | 31.55 | 6,989,471 | -0.29(-0.90%) |
Jan 27, 2004 | 31.71 | 31.96 | 31.39 | 31.84 | 11,887,730 | -0.89(-2.71%) |
Jan 26, 2004 | 32.24 | 33.10 | 32.24 | 32.73 | 5,101,026 | +0.52(+1.61%) |
Jan 23, 2004 | 32.14 | 32.57 | 32.00 | 32.21 | 2,392,052 | -0.12(-0.37%) |
Jan 22, 2004 | 32.66 | 32.77 | 32.14 | 32.33 | 1,880,088 | -0.26(-0.80%) |
Jan 21, 2004 | 32.19 | 32.59 | 32.05 | 32.59 | 2,509,833 | +0.41(+1.26%) |
Jan 20, 2004 | 32.73 | 32.73 | 32.12 | 32.18 | 2,730,732 | -0.49(-1.49%) |
Jan 16, 2004 | 32.65 | 32.67 | 32.24 | 32.67 | 2,377,230 | +0.20(+0.61%) |
Jan 15, 2004 | 32.79 | 32.88 | 32.26 | 32.47 | 2,600,022 | -0.18(-0.54%) |
Jan 14, 2004 | 32.33 | 32.66 | 32.25 | 32.65 | 3,769,953 | +0.37(+1.14%) |
Jan 13, 2004 | 32.24 | 32.33 | 31.79 | 32.28 | 2,518,820 | +0.01(+0.04%) |
Jan 12, 2004 | 32.63 | 32.63 | 32.24 | 32.27 | 3,099,371 | -0.42(-1.30%) |
Jan 09, 2004 | 32.50 | 32.98 | 32.35 | 32.69 | 4,354,919 | +0.19(+0.59%) |
Jan 08, 2004 | 31.77 | 32.52 | 31.58 | 32.50 | 4,867,985 | +0.73(+2.30%) |
Jan 07, 2004 | 31.57 | 32.01 | 31.55 | 31.77 | 3,960,894 | +0.10(+0.30%) |
Jan 06, 2004 | 31.68 | 31.74 | 31.57 | 31.68 | 3,642,396 | -0.09(-0.28%) |
Jan 05, 2004 | 31.65 | 31.97 | 31.62 | 31.77 | 6,025,303 | -0.39(-1.20%) |
Jan 02, 2004 | 32.60 | 32.60 | 31.97 | 32.16 | 2,665,141 | -0.44(-1.36%) |
Dec 31, 2003 | 32.12 | 32.64 | 32.03 | 32.60 | 2,022,467 | +0.44(+1.38%) |
Dec 30, 2003 | 32.19 | 32.47 | 32.10 | 32.16 | 1,889,549 | -0.04(-0.12%) |
Dec 29, 2003 | 31.93 | 32.35 | 31.89 | 32.19 | 1,903,582 | +0.04(+0.12%) |
Dec 26, 2003 | 32.14 | 32.24 | 32.03 | 32.16 | 599,786 | +0.03(+0.08%) |
Dec 24, 2003 | 32.02 | 32.23 | 31.85 | 32.13 | 1,460,364 | +0.38(+1.20%) |
Dec 23, 2003 | 31.55 | 31.80 | 31.50 | 31.75 | 1,996,293 | +0.07(+0.22%) |
Dec 22, 2003 | 31.82 | 32.02 | 31.59 | 31.68 | 2,516,140 | -0.19(-0.60%) |
Dec 19, 2003 | 31.86 | 31.95 | 31.72 | 31.87 | 4,073,000 | +0.11(+0.34%) |
Dec 18, 2003 | 31.64 | 31.76 | 31.33 | 31.76 | 4,788,045 | +0.11(+0.36%) |
Dec 17, 2003 | 31.13 | 31.65 | 31.10 | 31.65 | 2,998,303 | +0.57(+1.84%) |
Dec 16, 2003 | 30.77 | 31.17 | 30.64 | 31.08 | 2,696,202 | +0.25(+0.82%) |
Dec 15, 2003 | 31.02 | 31.19 | 30.66 | 30.82 | 4,240,764 | -0.19(-0.61%) |
Dec 12, 2003 | 30.96 | 31.27 | 30.63 | 31.01 | 2,690,526 | +0.06(+0.18%) |
Dec 11, 2003 | 30.59 | 31.03 | 30.45 | 30.96 | 3,221,883 | +0.26(+0.85%) |
Dec 10, 2003 | 30.71 | 30.86 | 30.49 | 30.70 | 2,884,621 | -0.01(-0.04%) |
Dec 09, 2003 | 30.71 | 30.71 | 30.44 | 30.71 | 2,634,237 | -0.01(-0.02%) |
Dec 08, 2003 | 29.94 | 30.72 | 29.85 | 30.72 | 3,578,854 | +0.64(+2.13%) |
Dec 05, 2003 | 30.09 | 30.17 | 29.96 | 30.07 | 3,117,503 | -0.21(-0.69%) |
Dec 04, 2003 | 29.43 | 30.35 | 29.38 | 30.28 | 6,139,615 | +0.79(+2.67%) |
Dec 03, 2003 | 29.09 | 29.57 | 29.09 | 29.50 | 4,262,680 | +0.24(+0.82%) |
Dec 02, 2003 | 29.19 | 29.33 | 29.08 | 29.26 | 4,330,164 | -0.12(-0.41%) |
Dec 01, 2003 | 29.33 | 29.38 | 29.05 | 29.38 | 3,062,476 | +0.24(+0.83%) |
Nov 28, 2003 | 29.14 | 29.29 | 29.05 | 29.14 | 1,035,278 | -0.01(-0.02%) |
Nov 26, 2003 | 29.17 | 29.21 | 29.05 | 29.14 | 2,698,094 | +0.05(+0.17%) |
Nov 25, 2003 | 29.33 | 29.36 | 28.90 | 29.09 | 7,894,670 | -0.37(-1.25%) |
Nov 24, 2003 | 29.49 | 29.59 | 29.23 | 29.46 | 4,645,509 | +0.03(+0.11%) |
Nov 21, 2003 | 29.24 | 29.46 | 29.18 | 29.43 | 3,270,131 | +0.19(+0.65%) |
Nov 20, 2003 | 28.95 | 29.44 | 28.95 | 29.24 | 3,542,589 | +0.18(+0.61%) |
Nov 19, 2003 | 28.86 | 29.14 | 28.81 | 29.06 | 2,816,979 | +0.20(+0.70%) |
Nov 18, 2003 | 28.79 | 29.00 | 28.73 | 28.86 | 3,615,591 | -0.20(-0.68%) |
Nov 17, 2003 | 28.98 | 29.10 | 28.65 | 29.05 | 5,478,021 | +0.39(+1.35%) |
Nov 14, 2003 | 29.11 | 29.12 | 28.55 | 28.67 | 8,040,832 | -0.39(-1.35%) |
Nov 13, 2003 | 29.08 | 29.24 | 29.00 | 29.06 | 8,186,837 | -0.14(-0.48%) |
Nov 12, 2003 | 28.92 | 29.27 | 28.90 | 29.20 | 3,030,783 | +0.25(+0.85%) |
Nov 11, 2003 | 28.97 | 29.07 | 28.81 | 28.95 | 2,097,834 | -0.01(-0.04%) |
Nov 10, 2003 | 29.19 | 29.24 | 28.82 | 28.97 | 2,305,805 | -0.23(-0.80%) |
Nov 07, 2003 | 29.30 | 29.36 | 29.09 | 29.20 | 3,111,985 | -0.16(-0.56%) |
Nov 06, 2003 | 29.02 | 29.42 | 28.86 | 29.36 | 3,156,922 | +0.30(+1.05%) |
Nov 05, 2003 | 29.28 | 29.28 | 28.91 | 29.06 | 3,490,399 | +0.08(+0.26%) |
Nov 04, 2003 | 29.28 | 29.28 | 28.97 | 28.98 | 2,728,367 | -0.18(-0.63%) |